Pace Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 2.970 | 3.000 | 2.970 | 2.980 | 2.980 | 61,500 |
| 2022-06-09 | 2.940 | 3.140 | 2.880 | 2.980 | 2.980 | 631,500 |
| 2022-06-08 | 2.970 | 2.970 | 2.860 | 2.880 | 2.880 | 1,610,000 |
| 2022-06-07 | 2.850 | 3.050 | 2.800 | 2.960 | 2.960 | 142,000 |
| 2022-06-06 | 2.880 | 3.050 | 2.880 | 2.920 | 2.920 | 97,500 |
| 2022-06-03 | 3.000 | 3.000 | 2.760 | 2.880 | 2.880 | 255,000 |
| 2022-06-02 | 3.070 | 3.070 | 2.960 | 3.000 | 3.000 | 69,000 |
| 2022-06-01 | 3.030 | 3.140 | 2.940 | 2.970 | 2.970 | 800,000 |
| 2022-05-31 | 3.030 | 3.090 | 3.010 | 3.070 | 3.070 | 27,000 |
| 2022-05-30 | 3.060 | 3.180 | 3.020 | 3.050 | 3.050 | 72,500 |
| 2022-05-27 | 3.180 | 3.300 | 3.030 | 3.100 | 3.100 | 715,500 |
| 2022-05-26 | 3.050 | 3.150 | 3.000 | 3.110 | 3.110 | 466,500 |
| 2022-05-25 | 2.900 | 3.050 | 2.880 | 2.990 | 2.990 | 241,500 |
| 2022-05-24 | 2.960 | 3.050 | 2.900 | 2.960 | 2.960 | 68,000 |
| 2022-05-23 | 2.940 | 3.050 | 2.800 | 2.930 | 2.930 | 326,500 |
| 2022-05-20 | 2.940 | 3.030 | 2.900 | 3.000 | 3.000 | 100,000 |
| 2022-05-19 | 3.100 | 3.240 | 2.950 | 3.000 | 3.000 | 1,103,500 |
| 2022-05-18 | 3.000 | 3.250 | 2.940 | 3.210 | 3.210 | 1,213,000 |
| 2022-05-17 | 2.820 | 3.040 | 2.820 | 2.970 | 2.970 | 456,500 |
| 2022-05-16 | 3.140 | 3.140 | 2.870 | 2.900 | 2.900 | 214,000 |
| 2022-05-13 | 2.920 | 3.100 | 2.830 | 3.090 | 3.090 | 88,000 |
| 2022-05-12 | 3.000 | 3.100 | 2.800 | 3.020 | 3.020 | 1,032,500 |
| 2022-05-11 | 3.240 | 3.240 | 2.850 | 2.970 | 2.970 | 905,500 |
| 2022-05-10 | 3.100 | 3.240 | 3.100 | 3.220 | 3.220 | 229,000 |
| 2022-05-09 | 3.280 | 3.350 | 3.000 | 3.150 | 3.150 | 999,500 |
| 2022-05-06 | 3.450 | 3.450 | 3.350 | 3.380 | 3.380 | 166,500 |
| 2022-04-28 | 3.340 | 3.590 | 3.330 | 3.440 | 3.440 | 202,500 |
| 2022-04-27 | 3.410 | 3.600 | 3.340 | 3.420 | 3.420 | 513,500 |
| 2022-04-26 | 3.730 | 3.750 | 3.240 | 3.400 | 3.400 | 399,000 |
| 2022-04-25 | 3.800 | 3.890 | 3.600 | 3.620 | 3.620 | 776,500 |
| 2022-04-22 | 3.650 | 3.700 | 3.600 | 3.670 | 3.670 | 203,500 |
| 2022-04-21 | 3.680 | 3.680 | 3.500 | 3.590 | 3.590 | 278,500 |
| 2022-04-20 | 3.800 | 3.800 | 3.560 | 3.600 | 3.600 | 351,000 |
| 2022-04-19 | 3.810 | 3.810 | 3.700 | 3.700 | 3.700 | 333,000 |
| 2022-04-18 | 4.000 | 4.050 | 3.760 | 3.840 | 3.840 | 798,500 |
| 2022-04-15 | 3.960 | 4.090 | 3.830 | 3.960 | 3.960 | 3,473,500 |
| 2022-04-14 | 3.700 | 3.890 | 3.610 | 3.830 | 3.830 | 672,000 |
| 2022-04-13 | 3.800 | 3.920 | 3.660 | 3.690 | 3.690 | 1,095,000 |
| 2022-04-12 | 4.000 | 4.040 | 3.630 | 3.800 | 3.800 | 1,078,500 |
| 2022-04-11 | 3.540 | 4.000 | 3.480 | 3.910 | 3.910 | 4,100,000 |
| 2022-04-08 | 3.240 | 3.350 | 3.240 | 3.330 | 3.330 | 257,500 |
| 2022-04-07 | 3.280 | 3.350 | 3.250 | 3.260 | 3.260 | 286,000 |
| 2022-04-06 | 3.350 | 3.350 | 3.290 | 3.340 | 3.340 | 90,000 |
| 2022-04-05 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 179,500 |
| 2022-04-04 | 3.160 | 3.390 | 3.160 | 3.270 | 3.270 | 487,500 |
| 2022-04-01 | 3.450 | 3.630 | 3.400 | 3.490 | 3.490 | 673,000 |
| 2022-03-31 | 3.400 | 3.560 | 3.400 | 3.530 | 3.530 | 531,500 |
| 2022-03-30 | 3.450 | 3.640 | 3.200 | 3.410 | 3.410 | 748,000 |
| 2022-03-29 | 3.330 | 3.540 | 3.330 | 3.470 | 3.470 | 452,500 |
| 2022-03-28 | 3.210 | 3.300 | 3.150 | 3.290 | 3.290 | 160,500 |
| 2022-03-25 | 3.100 | 3.350 | 3.100 | 3.220 | 3.220 | 655,000 |
| 2022-03-24 | 3.120 | 3.230 | 3.120 | 3.130 | 3.130 | 194,500 |
| 2022-03-22 | 3.160 | 3.300 | 3.090 | 3.110 | 3.110 | 336,000 |
| 2022-03-21 | 3.250 | 3.250 | 3.010 | 3.120 | 3.120 | 218,000 |
| 2022-03-18 | 3.490 | 3.490 | 3.100 | 3.190 | 3.190 | 253,500 |
| 2022-03-17 | 3.390 | 3.570 | 3.350 | 3.380 | 3.380 | 510,000 |
| 2022-03-16 | 3.260 | 3.390 | 3.260 | 3.320 | 3.320 | 380,500 |
| 2022-03-15 | 3.400 | 3.400 | 3.200 | 3.260 | 3.260 | 859,000 |
| 2022-03-14 | 3.370 | 3.420 | 3.250 | 3.290 | 3.290 | 669,000 |
| 2022-03-11 | 3.520 | 3.620 | 3.310 | 3.430 | 3.430 | 420,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.